Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.59 | 45.28 | 43.89 | 44.88 | 8,179,442 | -0.43(-0.96%) |
Nov 29, 2016 | 45.02 | 45.55 | 44.62 | 45.31 | 5,053,000 | +0.38(+0.84%) |
Nov 28, 2016 | 45.07 | 45.31 | 44.13 | 44.93 | 7,623,788 | -0.31(-0.68%) |
Nov 25, 2016 | 44.78 | 45.28 | 44.74 | 45.24 | 2,511,175 | +0.46(+1.04%) |
Nov 23, 2016 | 44.78 | 44.78 | 44.78 | 0 | +0.25(+0.56%) | |
Nov 22, 2016 | 44.48 | 45.37 | 44.40 | 44.53 | 5,982,470 | +0.00(+0.00%) |
Nov 21, 2016 | 44.90 | 45.18 | 44.40 | 44.53 | 6,883,454 | -0.17(-0.39%) |
Nov 18, 2016 | 44.60 | 44.92 | 44.08 | 44.70 | 8,066,631 | +0.42(+0.94%) |
Nov 17, 2016 | 42.90 | 44.31 | 42.57 | 44.29 | 8,856,853 | +1.33(+3.10%) |
Nov 16, 2016 | 43.16 | 43.29 | 42.45 | 42.95 | 6,381,563 | -0.30(-0.69%) |
Nov 15, 2016 | 43.48 | 43.76 | 42.12 | 43.25 | 13,581,478 | +1.31(+3.13%) |
Nov 14, 2016 | 41.56 | 42.14 | 41.53 | 41.94 | 8,026,330 | +0.45(+1.09%) |
Nov 11, 2016 | 40.65 | 41.50 | 40.28 | 41.48 | 6,854,251 | +0.61(+1.49%) |
Nov 10, 2016 | 41.27 | 41.93 | 40.73 | 40.88 | 8,967,840 | -0.11(-0.26%) |
Nov 09, 2016 | 39.39 | 41.31 | 39.08 | 40.98 | 8,684,772 | +0.69(+1.70%) |
Nov 08, 2016 | 40.03 | 40.44 | 39.64 | 40.30 | 5,923,766 | +0.20(+0.51%) |
Nov 07, 2016 | 39.03 | 40.25 | 38.95 | 40.09 | 8,623,549 | +1.69(+4.40%) |
Nov 04, 2016 | 37.95 | 38.87 | 37.92 | 38.40 | 6,951,550 | +0.35(+0.91%) |
Nov 03, 2016 | 38.44 | 38.89 | 37.98 | 38.05 | 6,215,807 | -0.22(-0.58%) |
Nov 02, 2016 | 38.29 | 38.80 | 38.19 | 38.28 | 5,471,995 | -0.09(-0.23%) |
Nov 01, 2016 | 39.05 | 39.38 | 38.14 | 38.36 | 9,366,807 | -0.77(-1.97%) |
Oct 31, 2016 | 38.85 | 39.34 | 38.63 | 39.13 | 6,183,709 | +0.52(+1.35%) |
Oct 28, 2016 | 38.41 | 39.11 | 38.36 | 38.61 | 6,962,071 | +0.14(+0.38%) |
Oct 27, 2016 | 38.03 | 38.73 | 37.84 | 38.47 | 6,787,038 | +0.57(+1.50%) |
Oct 26, 2016 | 37.18 | 38.81 | 36.83 | 37.90 | 10,491,043 | -0.36(-0.93%) |
Oct 25, 2016 | 38.23 | 38.97 | 37.94 | 38.26 | 6,245,474 | -0.13(-0.35%) |
Oct 24, 2016 | 38.80 | 39.09 | 38.33 | 38.39 | 6,708,459 | -0.07(-0.18%) |
Oct 21, 2016 | 38.53 | 38.79 | 38.22 | 38.46 | 10,355,315 | -0.67(-1.70%) |
Oct 20, 2016 | 39.45 | 39.45 | 37.99 | 39.12 | 15,246,254 | -0.04(-0.10%) |
Oct 19, 2016 | 38.05 | 39.31 | 37.98 | 39.16 | 13,240,041 | +1.23(+3.25%) |
Oct 18, 2016 | 37.44 | 38.45 | 37.44 | 37.93 | 10,932,519 | +0.74(+2.00%) |
Oct 17, 2016 | 37.26 | 38.30 | 36.98 | 37.19 | 5,811,849 | -0.07(-0.18%) |
Oct 14, 2016 | 38.03 | 38.48 | 37.19 | 37.25 | 9,203,450 | -0.57(-1.50%) |
Oct 13, 2016 | 35.62 | 38.07 | 35.47 | 37.82 | 15,326,071 | +1.79(+4.98%) |
Oct 12, 2016 | 36.74 | 37.00 | 36.01 | 36.03 | 7,687,418 | -0.79(-2.15%) |
Oct 11, 2016 | 38.55 | 38.55 | 36.69 | 36.82 | 10,410,542 | -0.67(-1.77%) |
Oct 10, 2016 | 36.58 | 37.54 | 36.12 | 37.49 | 7,198,535 | +1.12(+3.07%) |
Oct 07, 2016 | 36.87 | 37.09 | 36.05 | 36.37 | 5,325,562 | -0.42(-1.15%) |
Oct 06, 2016 | 36.46 | 36.84 | 36.21 | 36.79 | 5,354,071 | +0.29(+0.79%) |
Oct 05, 2016 | 36.45 | 36.74 | 35.96 | 36.50 | 4,889,645 | +0.23(+0.64%) |
Oct 04, 2016 | 37.00 | 37.38 | 36.19 | 36.27 | 9,405,155 | -0.07(-0.19%) |
Oct 03, 2016 | 35.14 | 36.39 | 35.02 | 36.34 | 9,209,944 | +1.05(+2.98%) |
Sep 30, 2016 | 34.68 | 35.65 | 34.57 | 35.29 | 7,703,599 | +0.76(+2.21%) |
Sep 29, 2016 | 34.36 | 35.28 | 34.31 | 34.53 | 6,414,244 | -0.02(-0.06%) |
Sep 28, 2016 | 34.80 | 35.53 | 34.48 | 34.55 | 6,520,948 | -0.15(-0.44%) |
Sep 27, 2016 | 33.72 | 34.82 | 33.64 | 34.70 | 5,212,147 | +1.03(+3.06%) |
Sep 26, 2016 | 33.92 | 34.26 | 33.60 | 33.67 | 7,628,920 | -0.60(-1.74%) |
Sep 23, 2016 | 34.03 | 34.38 | 33.70 | 34.27 | 4,775,582 | +0.29(+0.85%) |
Sep 22, 2016 | 33.70 | 34.73 | 33.59 | 33.98 | 7,717,305 | +0.56(+1.67%) |
Sep 21, 2016 | 33.74 | 33.88 | 32.68 | 33.42 | 10,797,922 | -0.46(-1.37%) |
Sep 20, 2016 | 34.46 | 34.57 | 33.86 | 33.88 | 6,915,665 | -0.28(-0.82%) |
Sep 19, 2016 | 34.37 | 34.81 | 34.07 | 34.16 | 5,625,221 | -0.05(-0.14%) |
Sep 16, 2016 | 34.95 | 35.05 | 34.19 | 34.21 | 11,126,484 | -0.89(-2.53%) |
Sep 15, 2016 | 35.00 | 35.31 | 34.56 | 35.10 | 8,097,652 | +0.02(+0.06%) |
Sep 14, 2016 | 35.66 | 35.86 | 34.94 | 35.08 | 8,395,902 | -0.94(-2.62%) |
Sep 13, 2016 | 36.74 | 36.93 | 35.88 | 36.02 | 9,679,634 | -0.94(-2.53%) |
Sep 12, 2016 | 35.88 | 36.99 | 35.30 | 36.96 | 12,407,751 | -0.14(-0.39%) |
Sep 09, 2016 | 37.59 | 37.92 | 36.79 | 37.10 | 8,946,571 | -0.83(-2.19%) |
Sep 08, 2016 | 37.28 | 37.99 | 37.04 | 37.93 | 7,367,293 | +0.58(+1.55%) |
Sep 07, 2016 | 36.15 | 38.09 | 36.07 | 37.35 | 14,290,904 | +1.73(+4.84%) |
Sep 06, 2016 | 35.13 | 35.64 | 35.05 | 35.63 | 5,707,432 | +0.41(+1.18%) |
Sep 02, 2016 | 34.70 | 35.21 | 35.21 | 35.21 | 5,632,432 | +0.28(+0.80%) |